76,880€
-0,08%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 76,98 | 76,98 | 76,98 | 76,98 | -1,61% | 46,00 |
| 20.08.2026 | 79,10 | 79,10 | 78,24 | 78,24 | -1,09% | 55,00 |
| 19.08.2026 | 78,06 | 79,10 | 78,06 | 79,10 | 0,20% | 88,00 |
| 18.08.2026 | 77,94 | 78,94 | 77,84 | 78,94 | 1,02% | 281,00 |
| 17.08.2026 | 79,30 | 79,30 | 78,14 | 78,14 | -1,59% | 320,00 |
| 14.08.2026 | 79,76 | 80,10 | 79,24 | 79,40 | -1,07% | 426,00 |
| 13.08.2026 | 80,40 | 81,14 | 79,98 | 80,26 | 0,35% | 534,00 |
| 12.08.2026 | 80,80 | 80,90 | 79,60 | 79,98 | -1,50% | 272,00 |
| 11.08.2026 | 79,28 | 81,20 | 79,28 | 81,20 | 1,50% | 248,00 |
| 10.08.2026 | 77,28 | 80,00 | 77,12 | 80,00 | 3,36% | 350,00 |
| 07.08.2026 | 77,00 | 78,00 | 76,82 | 77,40 | 0,86% | 251,00 |
| 06.08.2026 | 76,60 | 76,74 | 76,60 | 76,74 | -1,62% | 298,00 |
| 05.08.2026 | 77,46 | 78,16 | 75,00 | 78,00 | 1,25% | 1.869,00 |
| 04.08.2026 | 76,96 | 77,62 | 76,88 | 77,04 | 0,05% | 333,00 |
| 03.08.2026 | 75,40 | 77,00 | 74,76 | 77,00 | 3,41% | 605,00 |
| 31.07.2026 | 75,80 | 76,54 | 74,46 | 74,46 | -0,35% | 497,00 |
| 30.07.2026 | 75,78 | 75,78 | 74,72 | 74,72 | -0,43% | 834,00 |
| 29.07.2026 | 73,64 | 75,50 | 73,64 | 75,04 | 1,71% | 1.622,00 |
| 28.07.2026 | 74,28 | 74,38 | 73,78 | 73,78 | 1,15% | 218,00 |
| 27.07.2026 | 72,62 | 73,36 | 71,82 | 72,94 | -0,08% | 1.154,00 |
| 24.07.2026 | 77,44 | 79,36 | 73,00 | 73,00 | -0,63% | 1.490,00 |
| 23.07.2026 | 73,54 | 74,04 | 73,12 | 73,46 | -0,68% | 386,00 |
| 22.07.2026 | 73,64 | 74,00 | 72,86 | 73,96 | 1,07% | 911,00 |
| 21.07.2026 | 75,02 | 75,02 | 73,18 | 73,18 | -2,24% | 313,00 |
| 20.07.2026 | 74,52 | 75,56 | 74,52 | 74,86 | -0,98% | 267,00 |
| 17.07.2026 | 76,48 | 77,02 | 75,00 | 75,60 | -1,25% | 667,00 |
| 16.07.2026 | 75,68 | 76,96 | 75,68 | 76,56 | -0,78% | 453,00 |
| 15.07.2026 | 78,90 | 78,90 | 76,84 | 77,16 | -2,01% | 512,00 |
| 14.07.2026 | 80,74 | 80,74 | 77,54 | 78,74 | -2,36% | 112,00 |
| 13.07.2026 | 80,32 | 81,26 | 80,26 | 80,64 | 1,38% | 139,00 |
| 10.07.2026 | 79,64 | 79,68 | 79,54 | 79,54 | -1,41% | 152,00 |
| 09.07.2026 | 81,46 | 82,02 | 80,52 | 80,68 | -1,68% | 283,00 |
| 08.07.2026 | 83,34 | 83,34 | 81,78 | 82,06 | -1,25% | 59,00 |
| 07.07.2026 | 83,82 | 83,94 | 82,62 | 83,10 | -0,50% | 189,00 |
| 06.07.2026 | 81,90 | 83,52 | 81,48 | 83,52 | 2,20% | 762,00 |
| 03.07.2026 | 82,18 | 82,96 | 81,50 | 81,72 | -0,63% | 331,00 |
| 02.07.2026 | 80,80 | 82,38 | 80,80 | 82,24 | 2,26% | 952,00 |
| 01.07.2026 | 79,44 | 80,42 | 78,74 | 80,42 | 1,36% | 185,00 |
| 30.06.2026 | 80,52 | 80,52 | 79,22 | 79,34 | -0,87% | 149,00 |
| 29.06.2026 | 79,64 | 80,42 | 79,48 | 80,04 | 0,30% | 235,00 |
| 26.06.2026 | 78,26 | 80,80 | 77,82 | 79,80 | 0,38% | 835,00 |
| 25.06.2026 | 79,28 | 79,66 | 79,12 | 79,50 | 0,61% | 102,00 |
| 24.06.2026 | 76,92 | 80,00 | 76,92 | 79,02 | 3,97% | 945,00 |
| 23.06.2026 | 75,04 | 76,22 | 75,04 | 76,00 | 1,14% | 137,00 |
| 22.06.2026 | 75,72 | 76,34 | 75,14 | 75,14 | -0,79% | 351,00 |
| 19.06.2026 | 75,84 | 76,46 | 75,74 | 75,74 | -0,86% | 55,00 |
| 18.06.2026 | 75,34 | 76,40 | 75,34 | 76,40 | -0,31% | 173,00 |
| 17.06.2026 | 76,90 | 76,90 | 75,96 | 76,64 | 0,03% | 568,00 |
| 16.06.2026 | 75,76 | 76,92 | 75,76 | 76,62 | 3,43% | 624,00 |
| 15.06.2026 | 74,48 | 74,48 | 73,56 | 74,08 | 0,71% | 324,00 |
| 12.06.2026 | 74,80 | 74,80 | 72,50 | 73,56 | -1,26% | 45,00 |
| 11.06.2026 | 74,60 | 75,00 | 74,50 | 74,50 | -0,03% | 383,00 |
| 10.06.2026 | 74,84 | 74,84 | 74,52 | 74,52 | -0,32% | 105,00 |
| 09.06.2026 | 74,10 | 75,44 | 74,06 | 74,76 | 0,54% | 135,00 |
| 08.06.2026 | 74,02 | 74,82 | 73,84 | 74,36 | -0,77% | 85,00 |
| 05.06.2026 | 74,86 | 77,00 | 74,82 | 74,94 | -0,48% | 431,00 |
| 04.06.2026 | 73,92 | 75,50 | 73,92 | 75,30 | 0,51% | 214,00 |
| 03.06.2026 | 75,36 | 75,36 | 74,64 | 74,92 | -0,03% | 85,00 |
| 02.06.2026 | 75,86 | 75,86 | 73,82 | 74,94 | -1,52% | 1.009,00 |
| 01.06.2026 | 74,68 | 76,44 | 73,92 | 76,10 | 2,95% | 719,00 |
| 29.05.2026 | 74,28 | 75,40 | 73,70 | 73,92 | -0,91% | 1.217,00 |
| 28.05.2026 | 74,32 | 75,16 | 73,92 | 74,60 | 0,81% | 1.472,00 |
| 27.05.2026 | 74,98 | 75,50 | 73,80 | 74,00 | -1,99% | 264,00 |
| 26.05.2026 | 73,40 | 75,50 | 73,00 | 75,50 | 1,53% | 2.936,00 |
| 25.05.2026 | 73,92 | 74,36 | 73,90 | 74,36 | 0,49% | 131,00 |
| 22.05.2026 | 71,62 | 74,00 | 71,34 | 74,00 | 3,29% | 994,00 |
| 21.05.2026 | 71,04 | 71,64 | 70,96 | 71,64 | 0,70% | 152,00 |
| 20.05.2026 | 70,52 | 71,56 | 70,52 | 71,14 | -0,11% | 320,00 |
| 19.05.2026 | 70,46 | 71,22 | 70,44 | 71,22 | 1,28% | 283,00 |
| 18.05.2026 | 69,12 | 70,78 | 69,12 | 70,32 | 0,51% | 419,00 |
| 15.05.2026 | 69,70 | 70,50 | 68,98 | 69,96 | 0,03% | 1.237,00 |
| 14.05.2026 | 69,92 | 69,94 | 68,66 | 69,94 | 0,95% | 145,00 |
| 13.05.2026 | 67,60 | 69,28 | 67,60 | 69,28 | 2,21% | 228,00 |
| 12.05.2026 | 65,24 | 67,78 | 65,24 | 67,78 | 3,73% | 659,00 |
| 11.05.2026 | 67,54 | 67,62 | 65,06 | 65,34 | -3,23% | 1.015,00 |
| 08.05.2026 | 70,24 | 70,86 | 67,32 | 67,52 | -5,27% | 433,00 |
| 07.05.2026 | 71,28 | 71,28 | 70,46 | 71,28 | 1,63% | 206,00 |
| 06.05.2026 | 70,58 | 70,64 | 70,14 | 70,14 | -0,74% | 523,00 |
| 05.05.2026 | 71,12 | 71,50 | 70,62 | 70,66 | -0,48% | 1.378,00 |
| 04.05.2026 | 71,20 | 72,00 | 71,00 | 71,00 | 0,08% | 668,00 |
| 30.04.2026 | 68,94 | 70,94 | 68,86 | 70,94 | 1,78% | 369,00 |
| 29.04.2026 | 70,14 | 70,14 | 69,20 | 69,70 | -0,29% | 521,00 |
| 28.04.2026 | 70,96 | 72,50 | 69,90 | 69,90 | -2,94% | 629,00 |
| 27.04.2026 | 71,08 | 72,02 | 71,08 | 72,02 | 1,01% | 256,00 |
| 24.04.2026 | 70,22 | 72,00 | 69,60 | 71,30 | 4,61% | 1.100,00 |
| 23.04.2026 | 68,90 | 70,10 | 68,14 | 68,16 | -1,59% | 441,00 |
| 22.04.2026 | 67,86 | 69,26 | 67,86 | 69,26 | 1,38% | 706,00 |
| 21.04.2026 | 68,32 | 68,32 | 68,32 | 68,32 | -2,04% | 253,00 |
| 20.04.2026 | 68,78 | 69,74 | 68,78 | 69,74 | 1,22% | 266,00 |
| 17.04.2026 | 67,26 | 68,90 | 66,56 | 68,90 | 3,58% | 545,00 |
| 16.04.2026 | 66,06 | 67,04 | 65,80 | 66,52 | 0,27% | 126,00 |
| 15.04.2026 | 66,66 | 66,94 | 65,60 | 66,34 | 0,61% | 1.126,00 |
| 14.04.2026 | 65,86 | 66,62 | 65,82 | 65,94 | -0,63% | 462,00 |
| 13.04.2026 | 66,24 | 67,28 | 65,90 | 66,36 | -0,27% | 368,00 |
| 10.04.2026 | 67,32 | 67,32 | 66,34 | 66,54 | -1,97% | 313,00 |
| 09.04.2026 | 69,52 | 69,78 | 67,88 | 67,88 | -3,18% | 383,00 |
| 08.04.2026 | 70,81 | 71,04 | 69,71 | 70,11 | 0,16% | - |
| 07.04.2026 | 70,68 | 70,68 | 69,56 | 70,00 | 0,43% | 699,00 |
| 02.04.2026 | 69,45 | 69,88 | 69,40 | 69,70 | -1,08% | 473,00 |
| 01.04.2026 | 69,69 | 70,46 | 68,98 | 70,46 | 2,56% | 1.995,00 |